Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short NVIDIA (NVDA) ETP

(NV3S)
Sector: n/a
$0.12
$0.00 1.65
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $0.12 $0.13 $0.12 $0.12 6,044,930
07/11/2024 $0.13 $0.13 $0.12 $0.12 2,051,455
06/11/2024 $0.14 $0.14 $0.13 $0.13 3,537,247
05/11/2024 $0.16 $0.16 $0.15 $0.15 677,520
04/11/2024 $0.15 $0.16 $0.15 $0.15 3,008,170
01/11/2024 $0.16 $0.17 $0.15 $0.16 4,976,996
31/10/2024 $0.16 $0.17 $0.15 $0.17 3,322,204
30/10/2024 $0.15 $0.16 $0.14 $0.15 7,287,066
29/10/2024 $0.15 $0.15 $0.14 $0.14 6,678,964
28/10/2024 $0.14 $0.15 $0.14 $0.15 8,433,959
25/10/2024 $0.15 $0.15 $0.14 $0.14 4,575,847
24/10/2024 $0.14 $0.15 $0.14 $0.15 7,562,044
23/10/2024 $0.14 $0.15 $0.14 $0.15 12,685,417
22/10/2024 $0.14 $0.14 $0.14 $0.14 11,554,996
21/10/2024 $0.16 $0.16 $0.15 $0.15 6,256,829
18/10/2024 $0.16 $0.16 $0.15 $0.16 3,992,858
17/10/2024 $0.16 $0.16 $0.15 $0.15 5,035,309
16/10/2024 $0.18 $0.18 $0.17 $0.17 4,629,089
15/10/2024 $0.16 $0.19 $0.16 $0.18 4,119,743
14/10/2024 $0.17 $0.17 $0.16 $0.16 2,416,144
11/10/2024 $0.17 $0.18 $0.17 $0.17 2,993,573
10/10/2024 $0.18 $0.19 $0.17 $0.18 2,893,247
09/10/2024 $0.18 $0.19 $0.17 $0.18 5,396,987
08/10/2024 $0.20 $0.21 $0.18 $0.19 3,626,387
07/10/2024 $0.22 $0.23 $0.20 $0.20 3,340,614
04/10/2024 $0.23 $0.24 $0.22 $0.23 2,790,342
03/10/2024 $0.26 $0.26 $0.22 $0.23 7,691,284
02/10/2024 $0.27 $0.29 $0.26 $0.26 2,850,521
01/10/2024 $0.25 $0.27 $0.24 $0.27 2,938,153
30/09/2024 $0.25 $0.27 $0.24 $0.25 12,924,382
27/09/2024 $0.24 $0.25 $0.23 $0.25 4,896,753
26/09/2024 $0.22 $0.24 $0.21 $0.23 3,093,859
25/09/2024 $0.25 $0.26 $0.22 $0.23 3,798,448
24/09/2024 $0.28 $0.29 $0.27 $0.27 3,081,858
23/09/2024 $0.28 $0.29 $0.28 $0.29 2,804,596
20/09/2024 $0.27 $0.29 $0.27 $0.28 3,252,576
19/09/2024 $0.28 $0.28 $0.26 $0.26 5,205,390
18/09/2024 $0.29 $0.30 $0.29 $0.29 1,379,118
17/09/2024 $0.28 $0.29 $0.27 $0.28 1,574,656
16/09/2024 $0.27 $0.30 $0.27 $0.28 1,809,913
13/09/2024 $0.26 $0.28 $0.26 $0.27 1,975,582
12/09/2024 $0.28 $0.29 $0.26 $0.27 4,251,719
11/09/2024 $0.38 $0.38 $0.33 $0.36 3,665,362
10/09/2024 $0.39 $0.40 $0.36 $0.38 2,641,497
09/09/2024 $0.41 $0.44 $0.39 $0.41 4,388,086
06/09/2024 $0.40 $0.44 $0.37 $0.44 7,393,238
05/09/2024 $0.39 $0.42 $0.36 $0.40 4,154,051
04/09/2024 $0.42 $0.42 $0.36 $0.38 5,593,979
03/09/2024 $0.30 $0.37 $0.30 $0.35 4,505,914
02/09/2024 $0.29 $0.30 $0.29 $0.31 440,337
30/08/2024 $0.30 $0.31 $0.28 $0.31 2,297,480
29/08/2024 $0.30 $0.30 $0.27 $0.29 8,104,462
28/08/2024 $0.25 $0.28 $0.24 $0.27 2,675,356
27/08/2024 $0.26 $0.27 $0.24 $0.25 1,898,197
26/08/2024 $0.25 $0.26 $0.24 $0.26 5,563,034
23/08/2024 $0.25 $0.26 $0.24 $0.26 5,563,034
22/08/2024 $0.25 $0.26 $0.24 $0.26 5,563,034
21/08/2024 $0.26 $0.26 $0.24 $0.25 2,617,998
20/08/2024 $0.24 $0.26 $0.24 $0.25 4,249,831
19/08/2024 $0.28 $0.29 $0.26 $0.26 2,691,638
16/08/2024 $0.29 $0.31 $0.27 $0.29 8,972,923
15/08/2024 $0.33 $0.34 $0.29 $0.30 6,473,940
14/08/2024 $0.35 $0.36 $0.32 $0.33 3,805,236
13/08/2024 $0.42 $0.44 $0.36 $0.36 2,701,120
12/08/2024 $0.49 $0.49 $0.40 $0.43 4,777,078
09/08/2024 $0.48 $0.51 $0.45 $0.49 3,797,572
08/08/2024 $0.57 $0.62 $0.52 $0.52 3,871,590
07/08/2024 $0.55 $0.55 $0.45 $0.51 2,813,443
06/08/2024 $0.50 $0.59 $0.48 $0.52 5,698,817
05/08/2024 $0.70 $0.71 $0.56 $0.58 8,312,766
02/08/2024 $0.52 $0.56 $0.49 $0.49 7,447,671
01/08/2024 $0.35 $0.43 $0.35 $0.41 7,303,838
31/07/2024 $0.51 $0.54 $0.40 $0.40 5,379,722
30/07/2024 $0.53 $0.62 $0.51 $0.61 3,544,225
29/07/2024 $0.48 $0.52 $0.46 $0.51 2,284,574
26/07/2024 $0.50 $0.51 $0.46 $0.48 9,291,449
25/07/2024 $0.47 $0.59 $0.47 $0.48 6,283,102
24/07/2024 $0.42 $0.45 $0.42 $0.45 1,878,992
23/07/2024 $0.40 $0.41 $0.38 $0.39 2,364,160
22/07/2024 $0.45 $0.45 $0.40 $0.43 5,959,470
19/07/2024 $0.43 $0.45 $0.42 $0.44 32,243,743
18/07/2024 $0.41 $0.48 $0.41 $0.48 14,057,562
17/07/2024 $0.40 $0.46 $0.40 $0.45 6,503,886
16/07/2024 $0.37 $0.40 $0.36 $0.38 3,722,334
15/07/2024 $0.36 $0.37 $0.34 $0.36 15,615,716
12/07/2024 $0.38 $0.39 $0.35 $0.35 33,540,493
11/07/2024 $0.32 $0.37 $0.31 $0.37 21,701,565
10/07/2024 $0.35 $0.35 $0.33 $0.33 18,105,857
09/07/2024 $0.38 $0.38 $0.33 $0.35 17,921,786
08/07/2024 $0.41 $0.43 $0.36 $0.38 15,247,962
05/07/2024 $0.38 $0.40 $0.36 $0.39 12,161,969
04/07/2024 $0.38 $0.40 $0.37 $0.39 644,443
03/07/2024 $0.45 $0.47 $0.40 $0.40 7,713,613
02/07/2024 $0.44 $0.46 $0.43 $0.45 16,514,904
01/07/2024 $0.42 $0.48 $0.42 $0.43 11,066,845
28/06/2024 $0.42 $0.43 $0.39 $0.43 12,470,868
27/06/2024 $0.43 $0.43 $0.41 $0.43 7,318,040
26/06/2024 $0.38 $0.44 $0.37 $0.43 13,472,425
25/06/2024 $0.55 $0.55 $0.43 $0.43 9,662,602
24/06/2024 $0.43 $0.51 $0.42 $0.49 6,207,162
21/06/2024 $0.38 $0.44 $0.37 $0.41 8,900,562
20/06/2024 $0.33 $0.34 $0.30 $0.32 5,349,683
19/06/2024 $0.35 $0.35 $0.31 $0.32 1,322,557
18/06/2024 $0.39 $0.39 $0.37 $0.37 2,698,833
17/06/2024 $0.38 $0.40 $0.37 $0.39 1,964,338
14/06/2024 $0.39 $0.42 $0.37 $0.39 2,779,575
13/06/2024 $0.42 $0.43 $0.40 $0.42 1,328,960
12/06/2024 $0.50 $0.51 $0.43 $0.45 846,221
11/06/2024 $0.49 $0.51 $0.48 $0.51 525,667
10/06/2024 $0.52 $0.55 $0.49 $0.49 909,532
07/06/2024 $0.50 $0.54 $0.49 $0.53 645,951
06/06/2024 $0.47 $0.53 $0.45 $0.51 2,876,063
05/06/2024 $0.57 $0.58 $0.52 $0.52 927,973
04/06/2024 $0.59 $0.62 $0.58 $0.61 955,745
03/06/2024 $0.65 $0.65 $0.61 $0.63 807,085
31/05/2024 $0.69 $0.72 $0.63 $0.71 1,964,441
30/05/2024 $0.64 $0.65 $0.60 $0.64 576,883
29/05/2024 $0.62 $0.68 $0.59 $0.63 1,137,873
28/05/2024 $0.80 $0.80 $0.66 $0.67 522,022
27/05/2024 $0.87 $0.90 $0.83 $0.84 763,732
24/05/2024 $0.87 $0.90 $0.83 $0.84 763,732
23/05/2024 $0.96 $0.99 $0.82 $0.82 629,176
22/05/2024 $1.18 $1.21 $1.16 $1.19 57,856
21/05/2024 $1.17 $1.26 $1.17 $1.19 173,872
20/05/2024 $1.27 $1.27 $1.19 $1.20 102,435
17/05/2024 $1.22 $1.27 $1.20 $1.25 143,319
16/05/2024 $1.20 $1.21 $1.17 $1.18 391,024
15/05/2024 $1.36 $1.37 $1.22 $1.23 174,494
14/05/2024 $1.39 $1.46 $1.36 $1.36 89,754
13/05/2024 $1.41 $1.45 $1.38 $1.40 61,898
10/05/2024 $1.41 $1.46 $1.35 $1.42 91,574

Market data

Select a section